Metropolis Healthcare Limited - METROPOLIS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,019.9	2,014.6	2,014.6	2,028.7	1,975.3	25,420
September 25, 2025	2,094	2,026.4	2,026.4	2,108	2,020	140,549
September 24, 2025	2,053.1	2,082.2	2,082.2	2,113.9	2,050.1	35,575
September 23, 2025	2,065	2,050.1	2,050.1	2,071.8	2,038.5	33,989
September 22, 2025	2,133.6	2,079.5	2,079.5	2,133.6	2,067.3	85,539
September 19, 2025	2,049.8	2,133.6	2,133.6	2,150	2,044.2	189,762
September 18, 2025	2,054.9	2,047.2	2,047.2	2,078	2,035	33,495
September 17, 2025	2,079	2,050.4	2,050.4	2,085	2,032.8	31,216
September 16, 2025	2,017	2,076.5	2,076.5	2,087.9	2,017	57,199
September 15, 2025	2,063	2,027.5	2,027.5	2,063	2,022	81,242
September 12, 2025	2,124.8	2,063	2,063	2,134	1,915.9	97,836
September 11, 2025	2,150	2,124.8	2,124.8	2,157.3	2,122	13,490
September 10, 2025	2,131	2,153.6	2,153.6	2,171.1	2,131	10,103
September 09, 2025	2,169.8	2,131	2,131	2,169.8	2,110	33,446
September 08, 2025	2,234	2,152.6	2,152.6	2,234	2,139.6	30,549
September 05, 2025	2,248	2,205.9	2,205.9	2,248	2,193.5	24,620
September 04, 2025	2,219	2,236.7	2,236.7	2,259.9	2,219	89,984
September 03, 2025	2,176.5	2,208.6	2,208.6	2,263	2,153.9	146,181
September 02, 2025	2,127.4	2,176.5	2,176.5	2,185	2,115.5	24,238
September 01, 2025	2,200	2,148.6	2,148.6	2,200.7	2,128.5	40,551
August 29, 2025	2,189.9	2,188.5	2,188.5	2,204	2,147.1	42,879
August 28, 2025	2,159.8	2,187.4	2,187.4	2,195	2,106.1	35,393
August 26, 2025	2,187.1	2,159.8	2,159.8	2,193.3	2,133	31,063
August 25, 2025	2,169.5	2,187.1	2,187.1	2,208.9	2,158.3	35,540
August 22, 2025	2,140	2,169.5	2,169.5	2,180.9	2,140	21,497
August 21, 2025	2,185.7	2,155.3	2,155.3	2,185.7	2,135	37,679
August 20, 2025	2,125	2,175.2	2,175.2	2,192	2,125	69,351
August 19, 2025	2,160	2,143.5	2,143.5	2,171.3	2,120	41,957
August 18, 2025	2,140	2,167.3	2,167.3	2,180.1	2,064.1	67,852
August 14, 2025	2,150	2,121.3	2,121.3	2,150	2,101.5	53,643
August 13, 2025	2,104	2,125.6	2,125.6	2,160.2	2,080	119,611
August 12, 2025	2,060.9	2,092.9	2,092.9	2,106.4	2,050.1	92,107
August 11, 2025	2,028	2,043.4	2,043.4	2,075	2,005.6	139,518
August 08, 2025	2,024.5	2,008.4	2,008.4	2,030	1,978.3	55,615
August 07, 2025	2,066	1,994.6	1,994.6	2,075	1,965.8	58,327
August 06, 2025	2,029.8	2,055.7	2,055.7	2,060.9	2,007.7	60,476
August 05, 2025	2,043	2,028.8	2,028.8	2,054.7	2,005.9	34,130
August 04, 2025	2,060	2,040.6	2,040.6	2,061.5	2,000.3	54,663
August 01, 2025	1,996	2,037.7	2,037.7	2,046.5	1,992.3	104,260
July 31, 2025	2,000	1,995.3	1,995.3	2,038.2	1,981.3	66,793
July 30, 2025	1,950	2,020.1	2,020.1	2,034.9	1,945.5	77,459
July 29, 2025	1,969.9	1,950.3	1,950.3	1,977.2	1,926.1	183,688
July 28, 2025	1,953.1	1,965.4	1,965.4	1,988.9	1,942.9	40,927
July 25, 2025	2,044.3	1,968.8	1,968.8	2,064	1,953.4	90,266
July 24, 2025	2,000	2,034.1	2,034.1	2,047.4	1,981	89,016
July 23, 2025	1,982	1,996.6	1,996.6	2,003	1,948.8	55,472
July 22, 2025	1,937	1,981.6	1,981.6	1,987.4	1,925.3	72,845
July 21, 2025	1,938.7	1,938.8	1,938.8	1,949.9	1,925	31,729
July 18, 2025	1,960	1,938.7	1,938.7	1,960	1,927.3	73,868
July 17, 2025	1,977.1	1,961.9	1,961.9	1,977.1	1,930	116,745
July 16, 2025	1,879	1,979.2	1,979.2	2,030	1,873.5	2.11M
July 15, 2025	1,885	1,871.1	1,871.1	1,885.6	1,829	146,601
July 14, 2025	1,881.5	1,879.8	1,879.8	1,892.3	1,860.2	116,635
July 11, 2025	1,966	1,885.3	1,885.3	1,970	1,874.6	210,112
July 10, 2025	2,015	1,974.8	1,974.8	2,015	1,950	468,197
July 09, 2025	1,878	2,057.9	2,057.9	2,110.9	1,866.6	1.5M
July 08, 2025	1,859.4	1,866	1,866	1,880	1,842.2	125,743
July 07, 2025	1,794	1,859.4	1,859.4	1,875	1,785.6	500,698
July 04, 2025	1,739.9	1,773.3	1,773.3	1,789.9	1,735.1	90,492
July 03, 2025	1,727.9	1,737.9	1,737.9	1,749	1,720.1	31,252

Metropolis Healthcare Limited (METROPOLIS.NS) NSE